Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.51
+0.04 (0.42%)
At close: Apr 24, 2026, 4:00 PM EDT
9.54
+0.03 (0.32%)
After-hours: Apr 24, 2026, 7:59 PM EDT
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.45 | 9.53 | 9.39 | 9.51 | 9.51 | 0.42% | 917,114 |
| Apr 23, 2026 | 9.47 | 9.53 | 9.42 | 9.47 | 9.47 | 0.64% | 845,079 |
| Apr 22, 2026 | 9.58 | 9.60 | 9.34 | 9.41 | 9.41 | -1.26% | 983,315 |
| Apr 21, 2026 | 9.65 | 9.66 | 9.51 | 9.53 | 9.53 | -1.14% | 1,373,203 |
| Apr 20, 2026 | 9.68 | 9.74 | 9.60 | 9.64 | 9.64 | -0.72% | 1,166,697 |
| Apr 17, 2026 | 9.44 | 9.75 | 9.44 | 9.71 | 9.71 | 0.94% | 1,959,368 |
| Apr 16, 2026 | 9.47 | 9.66 | 9.42 | 9.62 | 9.62 | 1.37% | 1,111,781 |
| Apr 15, 2026 | 9.43 | 9.50 | 9.40 | 9.49 | 9.49 | - | 1,324,956 |
| Apr 14, 2026 | 9.53 | 9.59 | 9.45 | 9.49 | 9.49 | -0.73% | 1,732,919 |
| Apr 13, 2026 | 9.45 | 9.57 | 9.43 | 9.56 | 9.56 | -1.04% | 1,544,974 |
| Apr 10, 2026 | 9.62 | 9.73 | 9.56 | 9.66 | 9.47 | 0.31% | 1,474,116 |
| Apr 9, 2026 | 9.56 | 9.71 | 9.54 | 9.63 | 9.44 | 0.84% | 1,808,382 |
| Apr 8, 2026 | 9.54 | 9.65 | 9.46 | 9.55 | 9.36 | 1.06% | 2,214,271 |
| Apr 7, 2026 | 9.33 | 9.49 | 9.33 | 9.45 | 9.26 | 1.39% | 1,359,255 |
| Apr 6, 2026 | 9.35 | 9.44 | 9.28 | 9.32 | 9.14 | -0.96% | 1,169,601 |
| Apr 2, 2026 | 9.37 | 9.43 | 9.30 | 9.41 | 9.22 | -0.63% | 1,631,781 |
| Apr 1, 2026 | 9.37 | 9.53 | 9.31 | 9.47 | 9.28 | 1.18% | 1,609,298 |
| Mar 31, 2026 | 9.34 | 9.43 | 9.27 | 9.36 | 9.18 | 1.74% | 2,109,243 |
| Mar 30, 2026 | 9.27 | 9.27 | 9.16 | 9.20 | 9.02 | 0.33% | 2,219,306 |
| Mar 27, 2026 | 9.15 | 9.22 | 9.12 | 9.17 | 8.99 | - | 2,775,422 |
| Mar 26, 2026 | 9.13 | 9.25 | 9.06 | 9.17 | 8.99 | - | 1,435,177 |
| Mar 25, 2026 | 9.26 | 9.28 | 9.15 | 9.17 | 8.99 | -0.11% | 1,635,968 |
| Mar 24, 2026 | 9.17 | 9.31 | 9.16 | 9.18 | 9.00 | -0.65% | 1,781,007 |
| Mar 23, 2026 | 9.39 | 9.43 | 9.22 | 9.24 | 9.06 | 0.22% | 2,666,242 |
| Mar 20, 2026 | 9.55 | 9.57 | 9.15 | 9.22 | 9.04 | -3.66% | 6,390,897 |
| Mar 19, 2026 | 9.57 | 9.69 | 9.44 | 9.57 | 9.38 | -0.52% | 2,463,088 |
| Mar 18, 2026 | 9.73 | 9.83 | 9.61 | 9.62 | 9.43 | -2.04% | 2,231,129 |
| Mar 17, 2026 | 9.70 | 9.84 | 9.66 | 9.82 | 9.63 | 2.08% | 1,924,147 |
| Mar 16, 2026 | 9.50 | 9.69 | 9.48 | 9.62 | 9.43 | 2.45% | 2,113,420 |
| Mar 13, 2026 | 9.59 | 9.66 | 9.38 | 9.39 | 9.21 | -0.63% | 1,824,795 |
| Mar 12, 2026 | 9.30 | 9.50 | 9.27 | 9.45 | 9.26 | 0.43% | 1,636,366 |
| Mar 11, 2026 | 9.33 | 9.41 | 9.29 | 9.41 | 9.22 | 0.32% | 2,080,425 |
| Mar 10, 2026 | 9.35 | 9.47 | 9.33 | 9.38 | 9.20 | -0.21% | 2,115,618 |
| Mar 9, 2026 | 9.19 | 9.42 | 9.16 | 9.40 | 9.22 | 1.51% | 2,190,786 |
| Mar 6, 2026 | 9.22 | 9.33 | 9.17 | 9.26 | 9.08 | -0.64% | 2,123,484 |
| Mar 5, 2026 | 9.41 | 9.41 | 9.27 | 9.32 | 9.14 | -1.48% | 1,523,156 |
| Mar 4, 2026 | 9.51 | 9.53 | 9.37 | 9.46 | 9.27 | -0.11% | 1,637,596 |
| Mar 3, 2026 | 9.46 | 9.54 | 9.28 | 9.47 | 9.28 | -2.17% | 1,643,182 |
| Mar 2, 2026 | 9.46 | 9.76 | 9.33 | 9.68 | 9.49 | 2.76% | 3,123,483 |
| Feb 27, 2026 | 9.40 | 9.55 | 9.30 | 9.42 | 9.23 | -0.63% | 5,813,790 |
| Feb 26, 2026 | 9.59 | 9.83 | 9.44 | 9.48 | 9.29 | -3.07% | 3,247,399 |
| Feb 25, 2026 | 9.64 | 9.80 | 9.58 | 9.78 | 9.59 | 1.24% | 1,603,115 |
| Feb 24, 2026 | 9.74 | 9.78 | 9.57 | 9.66 | 9.47 | -0.62% | 1,140,796 |
| Feb 23, 2026 | 9.76 | 9.86 | 9.69 | 9.72 | 9.53 | - | 1,503,573 |
| Feb 20, 2026 | 9.66 | 9.76 | 9.58 | 9.72 | 9.53 | 0.93% | 1,189,041 |
| Feb 19, 2026 | 9.61 | 9.69 | 9.56 | 9.63 | 9.44 | 0.31% | 1,234,170 |
| Feb 18, 2026 | 9.75 | 9.78 | 9.57 | 9.60 | 9.41 | -2.44% | 1,575,272 |
| Feb 17, 2026 | 9.88 | 9.92 | 9.76 | 9.84 | 9.65 | -0.10% | 1,265,864 |
| Feb 13, 2026 | 9.89 | 9.93 | 9.77 | 9.85 | 9.66 | 0.61% | 1,312,383 |
| Feb 12, 2026 | 9.97 | 10.04 | 9.78 | 9.79 | 9.60 | -0.91% | 1,213,184 |